Singapore markets open in 5 hours 13 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.13-1.62 (-0.93%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006C002050002023-10-02 3:42PM EDT2023-10-060.010.000.010.00-12,52756.25%
AAPL231013C002050002023-10-03 11:40AM EDT2023-10-130.010.000.010.00-170436.33%
AAPL231020C002050002023-10-03 3:02PM EDT2023-10-200.010.010.02-0.01-50.00%3231,61530.47%
AAPL231027C002050002023-10-03 3:15PM EDT2023-10-270.030.020.030.00-461,91427.15%
AAPL231103C002050002023-10-03 2:29PM EDT2023-11-030.080.080.09-0.01-11.11%11965927.64%
AAPL231110C002050002023-10-03 3:24PM EDT2023-11-100.110.110.140.00-7713526.76%
AAPL231117C002050002023-10-03 2:43PM EDT2023-11-170.160.160.17-0.01-5.88%10833,70125.39%
AAPL231215C002050002023-10-03 2:58PM EDT2023-12-150.410.400.410.00-11946,89023.51%
AAPL240119C002050002023-10-03 3:28PM EDT2024-01-190.900.890.90-0.02-2.17%1,08951,70023.11%
AAPL240216C002050002023-10-03 3:07PM EDT2024-02-161.671.641.680.00-622,76124.41%
AAPL240315C002050002023-10-03 2:13PM EDT2024-03-152.302.302.35-0.11-4.56%354,30324.71%
AAPL240419C002050002023-10-03 12:45PM EDT2024-04-193.323.253.30-0.03-0.90%1031,76325.26%
AAPL240621C002050002023-10-03 11:41AM EDT2024-06-215.255.255.35-0.10-1.87%206,66526.67%
AAPL240920C002050002023-10-03 12:23PM EDT2024-09-208.108.058.20-0.25-2.99%215,14427.95%
AAPL241220C002050002023-10-03 12:46PM EDT2024-12-2011.3011.1011.25-0.20-1.74%51,20829.35%
AAPL250117C002050002023-10-02 11:27AM EDT2025-01-1712.3511.9512.15-0.30-2.37%785,04829.70%
AAPL250620C002050002023-10-03 10:14AM EDT2025-06-2016.0016.2516.45-0.80-4.76%31,03730.77%
AAPL251219C002050002023-10-03 3:19PM EDT2025-12-1920.9620.8021.05-0.85-3.90%21,37731.66%
AAPL260116C002050002023-10-02 11:24AM EDT2026-01-1622.2721.1021.650.00-18131.71%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL231006P002050002023-10-02 12:44PM EDT2023-10-0631.5833.0033.500.00-41199.61%
AAPL231013P002050002023-09-06 10:22AM EDT2023-10-1320.0032.9533.500.00-1059.28%
AAPL231020P002050002023-10-03 3:12PM EDT2023-10-2032.9033.0033.30+0.26+0.80%4186848.19%
AAPL231027P002050002023-09-27 2:57PM EDT2023-10-2734.2032.7533.600.00-110045.90%
AAPL231110P002050002023-09-28 11:55AM EDT2023-11-1033.4932.4033.550.00-17036.16%
AAPL231117P002050002023-09-29 11:00AM EDT2023-11-1732.4732.3533.250.00-17629.42%
AAPL231215P002050002023-09-29 11:52AM EDT2023-12-1533.1532.6033.300.00-31423.80%
AAPL240119P002050002023-10-03 10:02AM EDT2024-01-1932.1532.3034.10-1.65-4.88%119125.09%
AAPL240216P002050002023-09-28 11:14AM EDT2024-02-1634.5032.0533.950.00-1021.63%
AAPL240315P002050002023-09-28 2:47PM EDT2024-03-1534.6132.6033.800.00-41718.98%
AAPL240419P002050002023-09-22 2:25PM EDT2024-04-1930.0233.1033.950.00-11217.91%
AAPL240621P002050002023-09-21 3:37PM EDT2024-06-2131.1233.6034.100.00-12,38216.18%
AAPL240920P002050002023-09-27 3:04PM EDT2024-09-2035.6533.5534.800.00-285,12915.89%
AAPL241220P002050002023-10-03 1:30PM EDT2024-12-2035.3535.4536.70-1.14-3.12%11,36117.95%
AAPL250117P002050002023-09-27 1:11PM EDT2025-01-1736.9534.6536.550.00-22,81917.15%
AAPL250620P002050002023-09-22 11:06AM EDT2025-06-2033.8036.5538.550.00-15017.77%
AAPL251219P002050002023-09-26 12:45PM EDT2025-12-1937.5437.9538.800.00-264915.95%
AAPL260116P002050002023-09-22 11:49AM EDT2026-01-1635.8037.8039.200.00--3716.14%